Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TJX Companies (NY: TJX )

98.39 -0.28 (-0.28%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.975 4.086 3.973 4.012 13,299,720 +0.04(+0.93%)
Jul 30, 2003 4.045 4.049 3.967 3.975 16,276,437 -0.07(-1.68%)
Jul 29, 2003 4.132 4.144 4.018 4.043 13,554,728 -0.09(-2.10%)
Jul 28, 2003 4.105 4.156 4.105 4.129 10,838,353 +0.04(+0.86%)
Jul 25, 2003 4.105 4.165 4.076 4.094 11,886,991 +0.01(+0.35%)
Jul 24, 2003 4.125 4.175 4.080 4.080 20,413,298 -0.02(-0.40%)
Jul 23, 2003 4.022 4.105 4.000 4.096 14,480,226 +0.08(+2.00%)
Jul 22, 2003 3.923 4.022 3.888 4.016 20,282,884 +0.09(+2.20%)
Jul 21, 2003 3.971 3.971 3.620 3.929 22,151,332 -0.04(-1.04%)
Jul 18, 2003 3.785 3.981 3.760 3.971 32,372,526 +0.21(+5.60%)
Jul 17, 2003 3.733 3.760 3.709 3.760 17,453,548 -0.00(-0.05%)
Jul 16, 2003 3.764 3.826 3.733 3.762 15,314,579 +0.05(+1.33%)
Jul 15, 2003 3.816 3.835 3.700 3.713 16,729,247 -0.09(-2.28%)
Jul 14, 2003 3.806 3.857 3.779 3.799 13,449,525 +0.01(+0.38%)
Jul 11, 2003 3.733 3.820 3.733 3.785 15,409,601 +0.05(+1.38%)
Jul 10, 2003 3.764 3.845 3.721 3.733 19,663,300 -0.14(-3.72%)
Jul 09, 2003 3.971 3.977 3.876 3.878 15,385,361 -0.10(-2.59%)
Jul 08, 2003 3.868 4.016 3.868 3.981 16,912,988 +0.12(+3.10%)
Jul 07, 2003 3.754 3.861 3.752 3.861 11,941,774 +0.13(+3.43%)
Jul 03, 2003 3.816 3.816 3.733 3.733 8,990,752 -0.10(-2.69%)
Jul 02, 2003 3.853 3.882 3.787 3.837 15,070,236 -0.01(-0.27%)
Jul 01, 2003 3.847 3.865 3.758 3.847 11,939,835 -0.04(-1.01%)
Jun 30, 2003 3.841 3.909 3.841 3.886 11,092,392 +0.07(+1.84%)
Jun 27, 2003 3.863 3.874 3.779 3.816 12,616,141 -0.05(-1.23%)
Jun 26, 2003 3.857 3.888 3.832 3.863 14,767,231 -0.02(-0.48%)
Jun 25, 2003 3.925 3.960 3.868 3.882 17,339,620 -0.05(-1.36%)
Jun 24, 2003 3.981 4.016 3.929 3.936 9,245,761 -0.01(-0.37%)
Jun 23, 2003 3.950 3.958 3.915 3.950 14,512,223 +0.01(+0.37%)
Jun 20, 2003 3.919 3.948 3.917 3.936 15,448,386 +0.02(+0.42%)
Jun 19, 2003 3.975 3.975 3.905 3.919 16,568,291 -0.06(-1.40%)
Jun 18, 2003 3.907 3.981 3.878 3.975 12,256,899 +0.07(+1.74%)
Jun 17, 2003 3.975 3.983 3.872 3.907 8,066,224 -0.07(-1.87%)
Jun 16, 2003 3.940 3.981 3.898 3.981 7,711,830 +0.05(+1.21%)
Jun 13, 2003 3.938 3.967 3.861 3.934 9,434,351 +0.00(+0.00%)
Jun 12, 2003 3.995 4.008 3.901 3.934 10,383,119 -0.06(-1.50%)
Jun 11, 2003 3.936 4.004 3.925 3.993 8,433,708 +0.05(+1.15%)
Jun 10, 2003 3.971 4.024 3.915 3.948 6,722,338 -0.02(-0.57%)
Jun 09, 2003 4.002 4.033 3.948 3.971 12,441,611 -0.04(-0.98%)
Jun 06, 2003 4.030 4.090 3.985 4.010 13,936,272 +0.02(+0.41%)
Jun 05, 2003 3.927 4.146 3.907 3.993 16,847,054 +0.07(+1.68%)
Jun 04, 2003 3.878 3.940 3.878 3.927 9,441,138 +0.05(+1.28%)
Jun 03, 2003 3.837 3.898 3.818 3.878 9,566,218 +0.00(+0.00%)
Jun 02, 2003 3.806 3.940 3.795 3.878 16,490,237 +0.12(+3.30%)
May 30, 2003 3.713 3.769 3.709 3.754 11,347,401 +0.08(+2.25%)
May 29, 2003 3.713 3.738 3.651 3.672 19,062,624 -0.02(-0.67%)
May 28, 2003 3.682 3.762 3.674 3.696 15,525,470 +0.04(+0.96%)
May 27, 2003 3.587 3.692 3.587 3.661 21,229,714 +0.02(+0.62%)
May 23, 2003 3.696 3.696 3.639 3.639 9,994,303 -0.06(-1.67%)
May 22, 2003 3.651 3.700 3.599 3.700 24,306,300 +0.05(+1.47%)
May 21, 2003 3.672 3.750 3.643 3.647 14,520,465 -0.02(-0.67%)
May 20, 2003 3.676 3.748 3.647 3.672 16,149,902 +0.03(+0.74%)
May 19, 2003 3.733 3.733 3.632 3.645 12,224,417 -0.09(-2.38%)
May 16, 2003 3.750 3.781 3.731 3.733 19,690,450 -0.02(-0.44%)
May 15, 2003 3.919 3.948 3.729 3.750 37,436,824 -0.24(-6.05%)
May 14, 2003 4.105 4.123 3.958 3.991 21,523,022 -0.09(-2.27%)
May 13, 2003 4.127 4.156 4.014 4.084 17,369,192 -0.04(-1.00%)
May 12, 2003 3.919 4.175 3.917 4.125 19,108,682 +0.18(+4.60%)
May 09, 2003 3.915 3.971 3.896 3.944 8,687,747 +0.03(+0.74%)
May 08, 2003 3.795 3.997 3.791 3.915 16,338,977 +0.16(+4.29%)
May 07, 2003 3.837 3.847 3.750 3.754 19,764,140 -0.12(-3.09%)
May 06, 2003 3.849 3.894 3.822 3.874 16,490,237 +0.02(+0.48%)
May 05, 2003 3.882 3.886 3.830 3.855 10,222,647 -0.03(-0.74%)
May 02, 2003 3.832 3.915 3.824 3.884 17,910,722 +0.05(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.